コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3571]	26/10/29	700	700	695	697	-5.0	-0.71	6,100	8,493,944,320
[3571]	26/10/28	701	702	701	702	+1.0	+0.14	1,100	8,554,876,416
[3571]	26/10/27	696	701	695	701	+7.0	+1.01	4,300	8,542,690,304
[3571]	26/10/26	703	703	693	694	-9.0	-1.28	12,500	8,457,384,960
[3571]	26/10/23	703	703	700	703	0	+0.00	1,900	8,567,063,040
[3571]	26/10/22	703	703	701	703	+3.0	+0.43	1,000	8,567,063,040
[3571]	26/10/21	702	705	700	700	-2.0	-0.28	3,300	8,530,503,680
[3571]	26/10/20	702	703	700	702	0	+0.00	1,500	8,554,876,416
[3571]	26/10/19	700	702	699	702	+2.0	+0.29	14,900	8,554,876,416
[3571]	26/10/16	698	702	698	700	0	+0.00	4,500	8,530,503,680
[3571]	26/10/15	700	700	698	700	-3.0	-0.43	1,300	8,530,503,680
[3571]	26/10/14	703	703	701	703	-2.0	-0.28	2,000	8,567,063,040
[3571]	26/10/13	700	705	697	705	+6.0	+0.86	3,300	8,591,435,776
[3571]	26/10/09	695	701	695	699	+4.0	+0.58	3,500	8,518,317,568
[3571]	26/10/08	700	700	693	695	-5.0	-0.71	5,000	8,469,571,584
[3571]	26/10/07	704	704	693	700	-4.0	-0.57	9,000	8,530,503,680
[3571]	26/10/06	701	704	701	704	-2.0	-0.28	4,700	8,579,249,664
[3571]	26/10/05	707	709	698	706	+9.0	+1.29	3,900	8,603,622,400
[3571]	26/10/02	705	711	696	697	-7.0	-0.99	4,800	8,493,944,320
[3571]	26/10/01	713	713	699	704	-6.0	-0.85	6,100	8,579,249,664
[3571]	26/09/30	706	710	706	710	+6.0	+0.85	2,700	8,652,367,872
[3571]	26/09/29	695	716	695	704	-10.0	-1.40	6,700	8,579,249,664
[3571]	26/09/28	716	717	714	714	-9.0	-1.24	9,900	8,701,114,368
[3571]	26/09/25	722	724	719	723	0	+0.00	4,400	8,810,791,936
[3571]	26/09/24	728	728	723	723	0	+0.00	7,200	8,810,791,936
[3571]	26/09/18	723	730	720	723	+1.0	+0.14	4,900	8,810,791,936
[3571]	26/09/17	728	728	719	722	+1.0	+0.14	5,100	8,798,605,312
[3571]	26/09/16	721	724	721	721	0	+0.00	1,100	8,786,418,688
[3571]	26/09/15	719	724	719	721	-1.0	-0.14	3,400	8,786,418,688
[3571]	26/09/14	723	723	716	722	+5.0	+0.70	1,400	8,798,605,312
[3571]	26/09/11	721	721	716	717	-1.0	-0.14	2,700	8,737,673,216
[3571]	26/09/10	721	723	716	718	-3.0	-0.42	5,900	8,749,859,840
[3571]	26/09/09	721	734	719	721	0	+0.00	4,100	8,786,418,688
[3571]	26/09/08	728	732	721	721	-7.0	-0.96	8,600	8,786,418,688
[3571]	26/09/07	739	739	727	728	-11.0	-1.49	11,500	8,871,724,032
[3571]	26/09/04	739	740	734	739	+2.0	+0.27	2,600	9,005,774,848
[3571]	26/09/03	743	743	736	737	-2.0	-0.27	3,600	8,981,401,600
[3571]	26/09/02	734	741	734	739	+3.0	+0.41	3,900	9,005,774,848
[3571]	26/09/01	747	747	731	736	+2.0	+0.27	16,800	8,969,214,976
[3571]	26/08/31	730	735	728	734	+6.0	+0.82	3,200	8,944,842,752
[3571]	26/08/28	727	729	724	728	+3.0	+0.41	1,700	8,871,724,032
[3571]	26/08/27	729	730	724	725	-3.0	-0.41	5,400	8,835,164,160
[3571]	26/08/26	725	729	723	728	+3.0	+0.41	3,400	8,871,724,032
[3571]	26/08/25	722	729	721	725	+1.0	+0.14	3,100	8,835,164,160
[3571]	26/08/24	720	724	720	724	+3.0	+0.42	2,800	8,822,978,560
[3571]	26/08/21	718	724	718	721	+3.0	+0.42	1,800	8,786,418,688
[3571]	26/08/20	720	722	716	718	-2.0	-0.28	2,300	8,749,859,840
[3571]	26/08/19	720	720	713	720	+2.0	+0.28	4,500	8,774,232,064
[3571]	26/08/18	716	719	716	718	+2.0	+0.28	1,300	8,749,859,840
[3571]	26/08/17	715	720	715	716	+1.0	+0.14	6,200	8,725,486,592
[3571]	26/08/14	712	716	712	715	+4.0	+0.56	3,600	8,713,299,968
[3571]	26/08/13	711	713	710	711	+1.0	+0.14	4,000	8,664,554,496
[3571]	26/08/12	712	716	709	710	0	+0.00	12,900	8,652,367,872
[3571]	26/08/10	712	714	708	710	-2.0	-0.28	7,500	8,652,367,872
[3571]	26/08/07	711	713	711	712	0	+0.00	3,200	8,676,741,120
[3571]	26/08/06	711	713	710	712	+2.0	+0.28	1,500	8,676,741,120
[3571]	26/08/05	713	713	710	710	-3.0	-0.42	1,400	8,652,367,872
[3571]	26/08/04	711	713	709	713	+3.0	+0.42	2,200	8,688,927,744
[3571]	26/08/03	710	713	709	710	-3.0	-0.42	8,000	8,652,367,872
[3571]	26/07/31	710	714	709	713	+1.0	+0.14	2,900	8,688,927,744
[3571]	26/07/30	712	712	709	712	-1.0	-0.14	5,600	8,676,741,120
[3571]	26/07/29	714	715	709	713	-1.0	-0.14	4,100	8,688,927,744
[3571]	26/07/28	711	715	710	714	+3.0	+0.42	3,300	8,701,114,368
[3571]	26/07/27	710	713	710	711	+1.0	+0.14	1,100	8,664,554,496
[3571]	26/07/24	716	716	708	710	-4.0	-0.56	4,900	8,652,367,872
[3571]	26/07/23	713	714	712	714	+3.0	+0.42	1,300	8,701,114,368
[3571]	26/07/22	710	715	710	711	+2.0	+0.28	1,500	8,664,554,496
[3571]	26/07/21	707	716	706	709	+2.0	+0.28	4,200	8,640,181,248
[3571]	26/07/17	715	716	705	707	-4	-0.56	9,100	-
[3571]	26/07/16	711	714	708	711	+1	+0.14	3,400	-
[3571]	26/07/15	712	712	710	710	-1	-0.14	2,400	-
[3571]	26/07/14	712	715	708	711	-1	-0.14	3,400	-
[3571]	26/07/13	712	712	710	712	-6	-0.84	2,500	-
[3571]	26/07/10	726	726	710	718	+7	+0.98	10,900	-
[3571]	26/07/09	708	713	707	711	0	0.00	3,900	-
[3571]	26/07/08	712	712	706	711	+1	+0.14	4,600	-
[3571]	26/07/07	714	715	710	710	0	0.00	3,400	-
[3571]	26/07/06	710	715	710	710	+1	+0.14	5,600	-
[3571]	26/07/03	711	716	709	709	-6	-0.84	6,200	-
[3571]	26/07/02	715	715	710	715	0	0.00	1,400	-
[3571]	26/07/01	713	715	710	715	+5	+0.70	4,300	-
[3571]	26/06/30	706	710	706	710	+6	+0.85	3,000	-
[3571]	26/06/29	703	710	703	704	+1	+0.14	4,900	-
[3571]	26/06/26	709	710	700	703	-6	-0.85	2,500	-
[3571]	26/06/25	707	710	706	709	+5	+0.71	3,900	-
[3571]	26/06/24	703	704	703	704	+4	+0.57	1,900	-
[3571]	26/06/23	706	707	700	700	-3	-0.43	2,300	-
[3571]	26/06/22	705	708	703	703	0	0.00	3,800	-
[3571]	26/06/19	700	705	698	703	+7	+1.01	8,900	-
[3571]	26/06/18	700	702	696	696	0	0.00	4,200	-
[3571]	26/06/17	698	703	696	696	-2	-0.29	5,000	-
[3571]	26/06/16	698	701	697	698	0	0.00	3,800	-
[3571]	26/06/15	698	702	697	698	+3	+0.43	7,000	-
[3571]	26/06/12	697	699	695	695	0	0.00	4,100	-
[3571]	26/06/11	696	698	695	695	-1	-0.14	2,200	-
[3571]	26/06/10	696	698	695	696	-5	-0.71	2,000	-
[3571]	26/06/09	696	701	696	701	+2	+0.29	5,500	-
[3571]	26/06/08	695	699	695	699	+3	+0.43	2,600	-
[3571]	26/06/05	694	703	694	696	+2	+0.29	2,900	-
[3571]	26/06/04	691	701	691	694	-2	-0.29	3,400	-
[3571]	26/06/03	694	705	692	696	+4	+0.58	2,800	-
[3571]	26/06/02	697	700	692	692	-7	-1.00	6,300	-
[3571]	26/06/01	702	703	698	699	-3	-0.43	5,000	-
[3571]	26/05/29	700	703	700	702	0	0.00	2,800	-
[3571]	26/05/28	700	702	698	702	+4	+0.57	1,900	-
[3571]	26/05/27	703	703	695	698	-1	-0.14	3,000	-
[3571]	26/05/26	699	701	698	699	+2	+0.29	2,100	-
[3571]	26/05/25	705	707	697	697	-1	-0.14	5,800	-
[3571]	26/05/22	702	702	697	698	+2.0	+0.29	2,700	-
[3571]	26/05/21	702	702	696	696	0	+0.00	3,700	-
[3571]	26/05/20	700	700	696	696	-1.0	-0.14	5,400	-
[3571]	26/05/19	702	702	695	697	0	+0.00	7,000	-
[3571]	26/05/18	700	723	695	697	-3.0	-0.43	5,400	-
[3571]	26/05/15	698	706	698	700	+1.0	+0.14	5,900	-
[3571]	26/05/14	700	707	699	699	-1.0	-0.14	9,100	-
[3571]	26/05/13	700	703	698	700	-15.0	-2.10	16,600	-
[3571]	26/05/12	701	715	701	715	+13.0	+1.85	10,500	-
[3571]	26/05/11	703	704	701	702	-1.0	-0.14	6,400	-
[3571]	26/05/08	702	709	702	703	0	+0.00	5,000	-
[3571]	26/05/07	703	706	701	703	0	+0.00	5,300	-
[3571]	26/05/01	705	705	701	703	-2.0	-0.28	4,000	-
[3571]	26/04/30	700	705	700	705	+2.0	+0.28	4,800	-
[3571]	26/04/28	701	703	701	703	+2.0	+0.29	2,500	-
[3571]	26/04/27	705	705	701	701	-3	-0.43	1,600	-
[3571]	26/04/24	702	707	702	704	+1	+0.14	1,600	-
[3571]	26/04/23	705	708	702	703	-7	-0.99	4,400	-
[3571]	26/04/22	714	714	708	710	-6	-0.84	3,800	-
[3571]	26/04/21	714	719	710	716	+6	+0.85	5,100	-
[3571]	26/04/20	709	710	707	710	+3	+0.42	1,500	-
[3571]	26/04/17	707	707	705	707	0	0.00	3,300	-
[3571]	26/04/16	707	708	705	707	+3	+0.43	4,500	-
[3571]	26/04/15	706	709	702	704	-2	-0.28	9,800	-
[3571]	26/04/14	708	712	702	706	-1	-0.14	9,500	-
[3571]	26/04/13	705	710	705	707	+2	+0.28	7,500	-
[3571]	26/04/10	706	706	702	705	+2	+0.28	9,400	-
[3571]	26/04/09	708	709	702	703	-3	-0.42	14,000	-
[3571]	26/04/08	708	711	700	706	+2	+0.28	30,800	-
[3571]	26/04/07	707	708	702	704	+3	+0.43	5,900	-
[3571]	26/04/06	696	706	696	701	+8	+1.15	22,600	-
[3571]	26/04/03	700	709	678	693	-7	-1.00	62,800	-
[3571]	26/04/02	727	732	683	700	-23	-3.18	77,400	-
[3571]	26/04/01	749	749	719	723	-14	-1.90	42,600	-
[3571]	26/03/31	740	750	716	737	+1	+0.14	32,700	-
[3571]	26/03/30	740	778	722	736	-42	-5.40	39,400	-
[3571]	26/03/27	795	795	765	778	-17	-2.14	42,900	-
[3571]	26/03/26	795	795	792	795	0	0.00	3,000	-
[3571]	26/03/25	793	795	786	795	+6	+0.76	8,100	-
[3571]	26/03/24	791	793	785	789	+5	+0.64	4,700	-
[3571]	26/03/23	795	795	780	784	-11	-1.38	11,300	-
[3571]	26/03/19	795	798	795	795	-1	-0.13	2,500	-
[3571]	26/03/18	803	803	794	796	0	0.00	3,200	-
[3571]	26/03/17	797	805	796	796	0	0.00	2,600	-
[3571]	26/03/16	787	822	787	796	+1	+0.13	9,000	-
[3571]	26/03/13	794	800	794	795	0	0.00	1,400	-
[3571]	26/03/12	790	825	786	795	-1	-0.13	14,200	-
[3571]	26/03/11	795	801	789	796	+1	+0.13	6,800	-
[3571]	26/03/10	797	797	792	795	0	0.00	3,200	-
[3571]	26/03/09	799	803	785	795	-1	-0.13	16,200	-
[3571]	26/03/06	794	800	794	796	+3	+0.38	2,000	-
[3571]	26/03/05	795	802	793	793	+1	+0.13	5,700	-
[3571]	26/03/04	785	802	783	792	+2	+0.25	20,800	-
[3571]	26/03/03	798	798	788	790	-6	-0.75	16,300	-
[3571]	26/03/02	800	800	790	796	-8	-1.00	25,900	-
[3571]	26/02/27	803	806	800	804	+4	+0.50	12,100	-
[3571]	26/02/26	797	803	797	800	+2	+0.25	3,200	-
[3571]	26/02/25	798	800	795	798	-2	-0.25	4,200	-
[3571]	26/02/24	804	804	797	800	+4	+0.50	7,600	-
[3571]	26/02/20	803	803	796	796	-8	-1.00	4,100	-
[3571]	26/02/19	800	806	795	804	+4	+0.50	6,000	-
[3571]	26/02/18	791	800	791	800	+10	+1.27	9,800	-
[3571]	26/02/17	792	792	788	790	-2	-0.25	3,700	-
[3571]	26/02/16	796	796	788	792	+7	+0.89	4,700	-
[3571]	26/02/13	780	791	779	785	-6	-0.76	13,400	-
[3571]	26/02/12	807	820	777	791	-14	-1.74	58,200	-
[3571]	26/02/10	813	813	805	805	-3	-0.37	10,300	-
[3571]	26/02/09	814	814	805	808	+4	+0.50	7,200	-
[3571]	26/02/06	799	804	799	804	+5	+0.63	5,900	-
[3571]	26/02/05	797	799	795	799	+8	+1.01	6,100	-
[3571]	26/02/04	793	793	788	791	+3	+0.38	7,500	-
[3571]	26/02/03	796	799	787	788	+3	+0.38	9,000	-
[3571]	26/02/02	804	808	783	785	-19	-2.36	19,500	-
[3571]	26/01/30	800	805	800	804	-1	-0.12	4,200	-
[3571]	26/01/29	807	807	800	805	-1	-0.12	5,200	-
[3571]	26/01/28	815	815	805	806	-4	-0.49	3,100	-
[3571]	26/01/27	814	815	807	810	0	0.00	6,100	-
[3571]	26/01/26	813	813	808	810	-5	-0.61	2,900	-
[3571]	26/01/23	821	821	809	815	+3	+0.37	8,800	-
[3571]	26/01/22	807	812	804	812	+10	+1.25	10,400	-
[3571]	26/01/21	803	805	801	802	-4	-0.50	5,800	-
[3571]	26/01/20	802	806	800	806	+4	+0.50	13,700	-
[3571]	26/01/19	807	807	801	802	-2	-0.25	9,200	-
[3571]	26/01/16	808	808	803	804	-2	-0.25	11,300	-
[3571]	26/01/15	804	806	803	806	+2	+0.25	7,300	-
[3571]	26/01/14	801	804	800	804	+5	+0.63	10,900	-
[3571]	26/01/13	805	808	799	799	-3	-0.37	16,600	-
[3571]	26/01/09	800	802	798	802	-1	-0.12	5,600	-
[3571]	26/01/08	800	803	800	803	+3	+0.37	4,400	-
[3571]	26/01/07	801	804	797	800	-1	-0.12	18,500	-
[3571]	26/01/06	807	809	801	801	-5	-0.62	11,400	-
[3571]	26/01/05	799	806	794	806	+11	+1.38	18,100	-
[3571]	25/12/30	790	795	788	795	+5	+0.63	6,500	-
[3571]	25/12/29	776	790	775	790	+15	+1.94	15,800	-
[3571]	25/12/26	771	775	770	775	+4	+0.52	15,200	-
[3571]	25/12/25	772	775	769	771	+1	+0.13	12,300	-
[3571]	25/12/24	770	772	765	770	-1	-0.13	9,400	-
[3571]	25/12/23	769	772	768	771	+2	+0.26	10,000	-
[3571]	25/12/22	775	775	768	769	-1	-0.13	5,200	-
[3571]	25/12/19	773	773	768	770	-4	-0.52	4,900	-
[3571]	25/12/18	771	774	765	774	+3	+0.39	7,900	-
[3571]	25/12/17	771	771	767	771	+1	+0.13	3,900	-
[3571]	25/12/16	775	775	769	770	-3	-0.39	4,900	-
[3571]	25/12/15	766	774	765	773	+3	+0.39	11,700	-
[3571]	25/12/12	785	785	766	770	0	0.00	15,600	-
[3571]	25/12/11	770	771	765	770	-2	-0.26	6,600	-
[3571]	25/12/10	773	775	765	772	-1	-0.13	6,800	-
[3571]	25/12/09	772	788	772	773	+3	+0.39	9,000	-
[3571]	25/12/08	767	771	765	770	+5	+0.65	5,300	-
[3571]	25/12/05	768	771	765	765	-3	-0.39	7,600	-
[3571]	25/12/04	767	773	767	768	-4	-0.52	4,800	-
[3571]	25/12/03	773	776	765	772	-5	-0.64	10,700	-
[3571]	25/12/02	779	779	770	777	0	0.00	8,000	-
[3571]	25/12/01	784	784	777	777	-7	-0.89	15,100	-
[3571]	25/11/28	779	784	776	784	+5	+0.64	12,400	-
[3571]	25/11/27	780	784	778	779	0	0.00	3,500	-
[3571]	25/11/26	775	785	775	779	+4	+0.52	7,800	-
[3571]	25/11/25	774	776	771	775	+4	+0.52	4,800	-
[3571]	25/11/21	767	773	767	771	-1	-0.13	4,600	-
[3571]	25/11/20	770	772	765	772	+5	+0.65	2,500	-
[3571]	25/11/19	769	772	761	767	-4	-0.52	9,000	-
[3571]	25/11/18	772	776	769	771	-1	-0.13	5,800	-
[3571]	25/11/17	772	778	770	772	-2	-0.26	7,600	-
[3571]	25/11/14	769	774	763	774	+5	+0.65	7,600	-
[3571]	25/11/13	767	770	763	769	+8	+1.05	14,000	-
[3571]	25/11/12	760	769	759	761	+2	+0.26	13,300	-
[3571]	25/11/11	764	764	757	759	-5	-0.65	4,400	-
[3571]	25/11/10	765	765	758	764	+4	+0.53	4,600	-
[3571]	25/11/07	759	761	758	760	-2	-0.26	2,200	-
[3571]	25/11/06	759	762	759	762	+3	+0.40	1,800	-
[3571]	25/11/05	770	770	759	759	-11	-1.43	3,100	-
[3571]	25/11/04	765	770	754	770	+9	+1.18	9,100	-
[3571]	25/10/31	768	768	760	761	-7	-0.91	5,600	-
[3571]	25/10/30	775	775	767	768	-8	-1.03	6,600	-
[3571]	25/10/29	783	795	774	776	-5	-0.64	10,000	-
[3571]	25/10/28	778	788	776	781	+3	+0.39	14,200	-
[3571]	25/10/27	775	778	773	778	+7	+0.91	6,000	-
[3571]	25/10/24	770	773	770	771	+1	+0.13	5,300	-
[3571]	25/10/23	759	772	759	770	+10	+1.32	10,900	-
[3571]	25/10/22	762	770	760	760	-2	-0.26	8,900	-
[3571]	25/10/21	763	771	759	762	-1	-0.13	8,700	-
[3571]	25/10/20	765	769	761	763	+5	+0.66	4,200	-
[3571]	25/10/17	774	774	750	758	-15	-1.94	13,700	-
[3571]	25/10/16	775	780	760	773	+4	+0.52	7,800	-
[3571]	25/10/15	751	771	751	769	+18	+2.40	5,800	-
[3571]	25/10/14	751	761	750	751	-15	-1.96	14,000	-
[3571]	25/10/10	780	780	766	766	-14	-1.79	4,600	-
[3571]	25/10/09	782	784	771	780	-2	-0.26	7,500	-
[3571]	25/10/08	781	787	777	782	+2	+0.26	7,500	-
[3571]	25/10/07	781	784	779	780	-4	-0.51	18,900	-
[3571]	25/10/06	783	785	777	784	+15	+1.95	17,500	-
[3571]	25/10/03	762	784	762	769	-1	-0.13	11,500	-
[3571]	25/10/02	770	770	759	770	-8	-1.03	9,800	-
[3571]	25/10/01	784	784	778	778	-6	-0.77	8,100	-
[3571]	25/09/30	786	786	782	784	-2	-0.25	6,800	-
[3571]	25/09/29	790	790	782	786	-11	-1.38	13,900	-
[3571]	25/09/26	800	802	796	797	-2	-0.25	15,100	-
[3571]	25/09/25	800	802	798	799	0	0.00	12,500	-
[3571]	25/09/24	804	804	799	799	0	0.00	10,000	-
[3571]	25/09/22	802	804	799	799	-3	-0.37	5,000	-
[3571]	25/09/19	800	802	795	802	+3	+0.38	12,300	-
[3571]	25/09/18	797	799	793	799	+7	+0.88	8,100	-
[3571]	25/09/17	802	804	792	792	-6	-0.75	35,200	-
[3571]	25/09/16	795	801	795	798	-1	-0.13	9,500	-
[3571]	25/09/12	794	803	794	799	+4	+0.50	10,400	-
[3571]	25/09/11	796	801	795	795	-1	-0.13	6,100	-
[3571]	25/09/10	798	800	793	796	+1	+0.13	13,700	-
[3571]	25/09/09	798	799	795	795	-3	-0.38	4,600	-
[3571]	25/09/08	794	800	791	798	+8	+1.01	9,000	-
[3571]	25/09/05	788	794	788	790	+2	+0.25	7,700	-